Arbor Realty Trust Inc (REIT) (ABR)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 24/03/2026 |
2.014.474 |
-2,77%
|
7,63
|
7,33
|
7,724
|
7,37
|
| 23/03/2026 |
1.931.164 |
0,87%
|
7,68
|
7,50
|
7,745
|
7,58
|
| 20/03/2026 |
1.716.151 |
-4,47%
|
7,81
|
7,46
|
7,86
|
7,51
|
| 19/03/2026 |
1.454.102 |
1,56%
|
7,69
|
7,66
|
7,86
|
7,83
|
| 18/03/2026 |
1.450.824 |
-0,64%
|
7,85
|
7,605
|
7,85
|
7,71
|
| 17/03/2026 |
1.008.061 |
1,04%
|
7,73
|
7,73
|
7,95
|
7,78
|
| 16/03/2026 |
1.336.890 |
0,39%
|
7,77
|
7,70
|
7,8369
|
7,70
|
| 13/03/2026 |
1.134.428 |
-2,17%
|
7,88
|
7,64
|
7,8974
|
7,67
|
| 12/03/2026 |
1.377.785 |
-1,75%
|
7,91
|
7,80
|
7,98
|
7,84
|
| 11/03/2026 |
1.429.813 |
1,40%
|
7,90
|
7,76
|
8,00
|
7,98
|
| 10/03/2026 |
1.913.003 |
-3,78%
|
8,2174
|
7,86
|
8,2174
|
7,87
|
| 09/03/2026 |
2.643.808 |
-2,13%
|
8,61
|
8,16
|
8,62
|
8,20
|
| 06/03/2026 |
2.179.747 |
1,11%
|
8,53
|
8,47
|
8,69
|
8,69
|
| 05/03/2026 |
2.366.912 |
-2,83%
|
8,80
|
8,51
|
8,80
|
8,59
|
| 04/03/2026 |
2.895.466 |
5,61%
|
8,4205
|
8,4205
|
8,90
|
8,85
|
| 03/03/2026 |
2.248.114 |
-2,45%
|
8,3501
|
8,1601
|
8,43
|
8,38
|
| 02/03/2026 |
4.765.954 |
8,32%
|
7,82
|
7,75
|
8,635
|
8,59
|
| 27/02/2026 |
6.535.970 |
9,23%
|
7,37
|
7,36
|
8,04
|
7,93
|
| 26/02/2026 |
2.056.321 |
1,26%
|
7,19
|
7,14
|
7,31
|
7,26
|
| 25/02/2026 |
2.546.812 |
-1,65%
|
7,32
|
7,11
|
7,3401
|
7,17
|
| 24/02/2026 |
1.910.137 |
-1,75%
|
7,41
|
7,27
|
7,46
|
7,29
|
| 23/02/2026 |
2.053.616 |
-0,40%
|
7,43
|
7,34
|
7,53
|
7,42
|
| 20/02/2026 |
2.387.518 |
-0,27%
|
7,4585
|
7,36
|
7,59
|
7,45
|
| 19/02/2026 |
2.079.799 |
0,95%
|
7,40
|
7,3197
|
7,51
|
7,47
|
| 18/02/2026 |
2.052.317 |
0,96%
|
7,3669
|
7,31
|
7,55
|
7,40
|
| 17/02/2026 |
3.767.879 |
-5,05%
|
7,7377
|
7,20
|
7,7377
|
7,33
|
| 13/02/2026 |
2.605.851 |
4,04%
|
7,46
|
7,389
|
7,87
|
7,72
|
| 12/02/2026 |
3.361.750 |
-2,37%
|
7,64
|
7,30
|
7,712
|
7,42
|
| 11/02/2026 |
3.158.824 |
-3,31%
|
7,92
|
7,60
|
7,92
|
7,60
|
| 10/02/2026 |
2.995.036 |
0,51%
|
7,82
|
7,80
|
7,945
|
7,86
|
| 09/02/2026 |
2.814.054 |
0,00%
|
7,76
|
7,585
|
7,84
|
7,82
|
| 06/02/2026 |
2.115.498 |
1,70%
|
7,73
|
7,62
|
7,82
|
7,82
|
| 05/02/2026 |
3.394.403 |
-1,67%
|
7,73
|
7,59
|
7,78
|
7,67
|
| 04/02/2026 |
2.056.343 |
2,23%
|
7,68
|
7,53
|
7,88
|
7,80
|
| 03/02/2026 |
2.239.064 |
2,14%
|
7,5098
|
7,38
|
7,64
|
7,63
|
| 02/02/2026 |
2.911.035 |
-2,99%
|
7,73
|
7,46
|
7,73
|
7,47
|
| 30/01/2026 |
2.434.304 |
-2,28%
|
7,83
|
7,50
|
7,83
|
7,70
|
| 29/01/2026 |
1.682.661 |
1,81%
|
7,76
|
7,705
|
7,9178
|
7,88
|
| 28/01/2026 |
1.642.715 |
-0,26%
|
7,79
|
7,72
|
7,97
|
7,74
|
| 27/01/2026 |
1.961.083 |
0,91%
|
7,71
|
7,62
|
7,81
|
7,77
|
| 26/01/2026 |
2.686.488 |
-0,45%
|
7,7485
|
7,57
|
7,83
|
7,70
|
| 23/01/2026 |
2.640.846 |
-2,76%
|
7,9521
|
7,74
|
7,9692
|
7,74
|
| 22/01/2026 |
1.491.704 |
-1,24%
|
8,08
|
7,93
|
8,24
|
7,96
|
| 21/01/2026 |
1.199.113 |
0,50%
|
8,059
|
7,95
|
8,10
|
8,06
|
| 20/01/2026 |
1.648.986 |
-3,02%
|
8,12
|
7,985
|
8,14
|
8,02
|
| 16/01/2026 |
2.470.733 |
0,73%
|
8,1847
|
8,16
|
8,45
|
8,27
|
| 15/01/2026 |
2.380.180 |
1,61%
|
8,07
|
7,96
|
8,32
|
8,21
|
| 14/01/2026 |
1.675.855 |
4,26%
|
7,75
|
7,685
|
8,095
|
8,08
|
| 13/01/2026 |
1.629.851 |
-0,77%
|
7,85
|
7,695
|
7,9073
|
7,75
|
| 12/01/2026 |
1.578.005 |
-3,22%
|
8,05
|
7,77
|
8,05
|
7,81
|
| 09/01/2026 |
1.834.894 |
3,59%
|
7,83
|
7,78
|
8,14
|
8,07
|
| 08/01/2026 |
2.703.669 |
1,30%
|
7,70
|
7,5801
|
7,92
|
7,79
|
| 07/01/2026 |
2.118.738 |
-3,39%
|
7,97
|
7,66
|
8,01
|
7,69
|
| 06/01/2026 |
1.911.765 |
-0,25%
|
7,9898
|
7,815
|
8,39
|
7,96
|
| 05/01/2026 |
1.727.992 |
0,38%
|
7,97
|
7,92
|
8,19
|
7,98
|
| 02/01/2026 |
1.428.611 |
2,45%
|
7,81
|
7,72
|
8,04
|
7,95
|
| 31/12/2025 |
2.016.571 |
-0,13%
|
7,76
|
7,74
|
7,8432
|
7,76
|
| 30/12/2025 |
2.160.671 |
-0,77%
|
7,8499
|
7,76
|
7,9381
|
7,76
|
| 29/12/2025 |
2.569.022 |
-1,76%
|
7,95
|
7,81
|
7,99
|
7,83
|
| 26/12/2025 |
1.780.081 |
0,50%
|
7,8905
|
7,7801
|
7,985
|
7,97
|
| 24/12/2025 |
934.069 |
2,73%
|
7,70
|
7,68
|
7,93
|
7,93
|
| 23/12/2025 |
2.167.340 |
-1,41%
|
7,7901
|
7,69
|
7,82
|
7,70
|
| 22/12/2025 |
3.243.951 |
-1,91%
|
7,95
|
7,72
|
7,95
|
7,81
|
| 19/12/2025 |
2.066.593 |
-0,74%
|
8,0601
|
7,935
|
8,14
|
7,97
|
| 18/12/2025 |
1.889.777 |
-2,66%
|
8,3001
|
8,055
|
8,40
|
8,06
|
| 17/12/2025 |
2.149.942 |
-1,19%
|
8,40
|
8,175
|
8,51
|
8,28
|
| 16/12/2025 |
1.556.055 |
0,00%
|
8,45
|
8,35
|
8,54
|
8,38
|
| 15/12/2025 |
1.763.209 |
-5,52%
|
8,79
|
7,96
|
8,7999
|
8,38
|
| 12/12/2025 |
1.225.244 |
-1,66%
|
9,08
|
8,66
|
9,1104
|
8,87
|
| 11/12/2025 |
1.392.915 |
-0,39%
|
9,04
|
9,00
|
9,30
|
9,02
|
| 10/12/2025 |
1.308.201 |
1,46%
|
8,94
|
8,76
|
9,10
|
9,05
|
| 09/12/2025 |
1.368.574 |
0,00%
|
8,9281
|
8,85
|
9,06
|
8,92
|
| 08/12/2025 |
1.714.950 |
0,79%
|
8,89
|
8,75
|
9,125
|
8,92
|
| 05/12/2025 |
1.273.731 |
-1,23%
|
8,9514
|
8,83
|
9,04
|
8,85
|
| 04/12/2025 |
1.091.616 |
-1,43%
|
9,09
|
8,8845
|
9,18
|
8,96
|
| 03/12/2025 |
1.003.435 |
1,91%
|
8,98
|
8,90
|
9,1265
|
9,09
|
| 02/12/2025 |
1.215.529 |
1,25%
|
8,84
|
8,772
|
8,99
|
8,92
|
| 01/12/2025 |
1.620.096 |
-1,29%
|
8,8595
|
8,64
|
8,86
|
8,81
|
| 28/11/2025 |
913.941 |
-1,44%
|
9,0319
|
8,87
|
9,17
|
8,91
|
| 26/11/2025 |
2.300.816 |
1,35%
|
8,94
|
8,87
|
9,185
|
9,03
|
| 25/11/2025 |
2.306.519 |
4,95%
|
8,5019
|
8,494
|
9,02
|
8,91
|
| 24/11/2025 |
1.810.586 |
-0,35%
|
8,59
|
8,26
|
8,59
|
8,49
|
| 21/11/2025 |
1.348.784 |
2,28%
|
8,38
|
8,33
|
8,5999
|
8,52
|
| 20/11/2025 |
2.229.776 |
-4,81%
|
8,7956
|
8,315
|
8,84
|
8,32
|
| 19/11/2025 |
1.835.067 |
2,52%
|
8,54
|
8,54
|
8,99
|
8,74
|
| 18/11/2025 |
2.515.006 |
3,52%
|
8,27
|
8,18
|
8,58
|
8,53
|
| 17/11/2025 |
3.973.957 |
-5,97%
|
8,7314
|
8,25
|
8,75
|
8,25
|
| 14/11/2025 |
2.269.066 |
0,11%
|
8,8455
|
8,71
|
8,90
|
8,79
|
| 13/11/2025 |
1.793.343 |
-1,52%
|
9,23
|
8,78
|
9,24
|
8,78
|
| 12/11/2025 |
1.455.367 |
-0,43%
|
9,32
|
9,20
|
9,335
|
9,22
|
| 11/11/2025 |
1.498.900 |
0,11%
|
9,2797
|
9,165
|
9,32
|
9,26
|
| 10/11/2025 |
3.366.639 |
0,21%
|
9,2984
|
9,115
|
9,46
|
9,25
|
| 07/11/2025 |
4.200.498 |
-2,23%
|
9,3703
|
9,02
|
9,3703
|
9,23
|
| 06/11/2025 |
1.452.355 |
-1,36%
|
9,589
|
9,21
|
9,66
|
9,43
|
| 05/11/2025 |
1.875.287 |
0,58%
|
9,5999
|
9,535
|
9,77
|
9,57
|
| 04/11/2025 |
2.319.288 |
-2,80%
|
9,72
|
9,52
|
9,76
|
9,52
|
| 03/11/2025 |
4.433.494 |
-2,48%
|
10,1399
|
9,37
|
10,14
|
9,81
|
| 31/10/2025 |
10.624.649 |
-12,73%
|
11,22
|
9,61
|
11,22
|
10,09
|
| 30/10/2025 |
1.599.163 |
0,22%
|
11,57
|
11,35
|
11,60
|
11,55
|
| 29/10/2025 |
1.266.152 |
-1,79%
|
11,77
|
11,52
|
11,905
|
11,54
|
